Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.33 | 11.44 | 11.24 | 11.37 | 1,341,516 | +0.03(+0.26%) |
Apr 29, 2024 | 11.28 | 11.40 | 11.24 | 11.34 | 1,204,470 | +0.13(+1.16%) |
Apr 26, 2024 | 11.11 | 11.26 | 11.03 | 11.21 | 1,876,264 | +0.04(+0.36%) |
Apr 25, 2024 | 11.41 | 11.41 | 11.10 | 11.17 | 1,920,552 | -0.25(-2.19%) |
Apr 24, 2024 | 11.70 | 11.75 | 11.35 | 11.42 | 1,455,028 | -0.34(-2.89%) |
Apr 23, 2024 | 11.87 | 12.08 | 11.70 | 11.76 | 1,443,813 | -0.08(-0.68%) |
Apr 22, 2024 | 11.83 | 12.01 | 11.72 | 11.84 | 2,575,880 | +0.04(+0.34%) |
Apr 19, 2024 | 11.30 | 11.86 | 11.25 | 11.80 | 9,289,949 | +0.46(+4.06%) |
Apr 18, 2024 | 11.32 | 11.37 | 11.21 | 11.34 | 2,181,391 | -0.09(-0.79%) |
Apr 17, 2024 | 11.56 | 11.56 | 11.34 | 11.43 | 2,549,852 | -0.06(-0.52%) |
Apr 16, 2024 | 11.61 | 11.62 | 11.47 | 11.49 | 2,015,548 | -0.20(-1.71%) |
Apr 15, 2024 | 11.72 | 11.86 | 11.55 | 11.69 | 1,901,592 | -0.15(-1.27%) |
Apr 12, 2024 | 12.01 | 12.02 | 11.76 | 11.84 | 1,941,203 | -0.17(-1.42%) |
Apr 11, 2024 | 12.03 | 12.11 | 11.88 | 12.01 | 1,208,468 | +0.06(+0.50%) |
Apr 10, 2024 | 11.91 | 12.03 | 11.80 | 11.95 | 1,820,874 | -0.07(-0.58%) |
Apr 09, 2024 | 11.98 | 12.06 | 11.95 | 12.02 | 1,444,913 | -0.03(-0.25%) |
Apr 08, 2024 | 12.03 | 12.11 | 11.90 | 12.05 | 907,535 | +0.00(+0.00%) |
Apr 05, 2024 | 12.07 | 12.17 | 11.92 | 12.05 | 1,134,376 | -0.03(-0.25%) |
Apr 04, 2024 | 12.17 | 12.39 | 12.04 | 12.08 | 1,376,632 | -0.11(-0.90%) |
Apr 03, 2024 | 12.24 | 12.34 | 12.12 | 12.19 | 1,248,778 | -0.12(-0.97%) |
Apr 02, 2024 | 12.50 | 12.50 | 12.09 | 12.31 | 2,400,468 | -0.27(-2.15%) |
Apr 01, 2024 | 12.40 | 12.67 | 12.25 | 12.58 | 1,520,594 | +0.17(+1.37%) |
Mar 28, 2024 | 12.39 | 12.52 | 12.41 | 12.41 | 1,531,391 | +0.00(+0.00%) |
Mar 27, 2024 | 12.48 | 12.48 | 12.34 | 12.41 | 829,938 | +0.04(+0.32%) |
Mar 26, 2024 | 12.59 | 12.64 | 12.35 | 12.37 | 1,066,249 | -0.13(-1.04%) |
Mar 25, 2024 | 12.26 | 12.54 | 12.23 | 12.50 | 1,013,329 | +0.21(+1.71%) |
Mar 22, 2024 | 12.21 | 12.37 | 12.05 | 12.29 | 1,006,700 | +0.13(+1.07%) |
Mar 21, 2024 | 12.20 | 12.38 | 12.14 | 12.16 | 1,409,993 | +0.06(+0.50%) |
Mar 20, 2024 | 11.97 | 12.15 | 11.91 | 12.10 | 1,869,994 | +0.08(+0.67%) |
Mar 19, 2024 | 11.71 | 12.07 | 11.67 | 12.02 | 2,219,179 | +0.32(+2.74%) |
Mar 18, 2024 | 11.96 | 12.02 | 11.65 | 11.70 | 2,393,636 | -0.35(-2.90%) |
Mar 15, 2024 | 11.96 | 12.19 | 11.96 | 12.05 | 8,393,427 | +0.03(+0.25%) |
Mar 14, 2024 | 12.10 | 12.18 | 11.90 | 12.02 | 1,808,346 | -0.15(-1.23%) |
Mar 13, 2024 | 12.66 | 12.70 | 12.03 | 12.17 | 2,737,562 | -0.47(-3.72%) |
Mar 12, 2024 | 12.94 | 12.95 | 12.63 | 12.64 | 1,724,727 | -0.33(-2.54%) |
Mar 11, 2024 | 13.08 | 13.26 | 12.90 | 12.97 | 1,378,672 | -0.17(-1.29%) |
Mar 08, 2024 | 12.92 | 13.27 | 12.90 | 13.14 | 1,436,290 | +0.32(+2.50%) |
Mar 07, 2024 | 12.75 | 12.93 | 12.58 | 12.82 | 1,648,828 | +0.09(+0.71%) |
Mar 06, 2024 | 12.59 | 12.77 | 12.44 | 12.73 | 1,603,005 | +0.16(+1.27%) |
Mar 05, 2024 | 12.69 | 12.78 | 12.53 | 12.57 | 1,476,709 | -0.17(-1.33%) |
Mar 04, 2024 | 12.71 | 12.79 | 12.56 | 12.74 | 1,449,820 | -0.02(-0.16%) |
Mar 01, 2024 | 12.72 | 12.91 | 12.63 | 12.76 | 1,492,093 | +0.09(+0.71%) |
Feb 29, 2024 | 13.03 | 13.08 | 12.60 | 12.67 | 1,821,301 | -0.28(-2.16%) |
Feb 28, 2024 | 12.89 | 13.09 | 12.85 | 12.95 | 1,232,104 | -0.04(-0.31%) |
Feb 27, 2024 | 13.13 | 13.20 | 12.84 | 12.99 | 2,544,383 | -0.15(-1.14%) |
Feb 26, 2024 | 12.70 | 13.20 | 12.64 | 13.14 | 2,907,310 | +0.39(+3.06%) |
Feb 23, 2024 | 12.47 | 13.06 | 12.27 | 12.75 | 3,041,557 | +0.31(+2.49%) |
Feb 22, 2024 | 12.51 | 12.61 | 12.30 | 12.44 | 2,199,116 | -0.02(-0.16%) |
Feb 21, 2024 | 12.14 | 12.47 | 12.12 | 12.46 | 1,888,931 | +0.18(+1.47%) |
Feb 20, 2024 | 12.35 | 12.44 | 12.08 | 12.28 | 1,934,199 | -0.13(-1.05%) |
Feb 16, 2024 | 12.43 | 12.58 | 12.33 | 12.41 | 1,661,062 | -0.07(-0.56%) |
Feb 15, 2024 | 12.47 | 12.56 | 12.35 | 12.48 | 1,493,785 | +0.00(+0.00%) |
Feb 14, 2024 | 12.42 | 12.49 | 12.21 | 12.48 | 1,566,359 | +0.19(+1.55%) |
Feb 13, 2024 | 12.55 | 12.55 | 12.18 | 12.29 | 2,528,433 | -0.53(-4.13%) |
Feb 12, 2024 | 12.83 | 12.94 | 12.78 | 12.82 | 1,540,765 | -0.10(-0.77%) |
Feb 09, 2024 | 12.92 | 12.98 | 12.82 | 12.92 | 1,315,276 | +0.04(+0.31%) |
Feb 08, 2024 | 12.86 | 12.94 | 12.80 | 12.88 | 1,572,573 | -0.02(-0.16%) |
Feb 07, 2024 | 13.00 | 13.14 | 12.87 | 12.90 | 1,353,108 | -0.08(-0.62%) |
Feb 06, 2024 | 12.77 | 13.02 | 12.66 | 12.98 | 1,404,006 | +0.19(+1.49%) |
Feb 05, 2024 | 12.68 | 12.86 | 12.53 | 12.79 | 1,405,132 | +0.04(+0.31%) |
Feb 02, 2024 | 12.76 | 12.81 | 12.69 | 12.75 | 1,337,173 | -0.03(-0.23%) |